Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	25.91	26.27	25.60	25.63	179,077	-0.17(-0.65%)
Aug 30, 2006	26.11	26.11	25.59	25.80	160,533	-0.03(-0.11%)
Aug 29, 2006	25.96	26.14	24.85	25.83	311,412	+0.19(+0.76%)
Aug 28, 2006	25.01	25.68	24.84	25.63	240,207	+0.59(+2.37%)
Aug 25, 2006	24.88	25.49	24.74	25.04	232,475	-0.08(-0.33%)
Aug 24, 2006	25.66	26.39	24.93	25.12	188,033	-0.46(-1.81%)
Aug 23, 2006	26.82	27.24	25.40	25.59	235,209	-1.28(-4.76%)
Aug 22, 2006	27.32	27.40	26.69	26.87	151,995	-0.31(-1.13%)
Aug 21, 2006	26.42	27.47	26.42	27.17	207,553	+0.62(+2.34%)
Aug 18, 2006	26.89	26.89	26.18	26.55	269,137	-0.23(-0.87%)
Aug 17, 2006	27.70	27.91	26.44	26.78	233,031	-0.92(-3.31%)
Aug 16, 2006	27.62	27.99	27.38	27.70	146,888	+0.37(+1.36%)
Aug 15, 2006	26.91	27.81	26.82	27.33	179,197	+0.86(+3.26%)
Aug 14, 2006	26.97	26.97	25.89	26.47	263,156	-0.10(-0.38%)
Aug 11, 2006	27.06	27.11	26.28	26.57	234,463	-0.49(-1.82%)
Aug 10, 2006	27.16	27.58	26.49	27.06	241,419	-0.37(-1.35%)
Aug 09, 2006	27.82	28.43	27.28	27.43	221,661	-0.02(-0.07%)
Aug 08, 2006	29.14	29.45	26.96	27.45	304,557	-1.50(-5.19%)
Aug 07, 2006	28.54	29.16	28.36	28.95	264,239	+0.31(+1.07%)
Aug 04, 2006	29.18	29.53	27.86	28.65	411,438	-0.15(-0.51%)
Aug 03, 2006	28.69	30.29	27.57	28.80	658,503	-2.23(-7.17%)
Aug 02, 2006	31.50	31.67	30.35	31.02	251,619	-0.20(-0.65%)
Aug 01, 2006	32.44	33.38	30.92	31.23	189,946	-1.38(-4.24%)
Jul 31, 2006	32.45	33.06	32.31	32.61	121,541	-0.25(-0.76%)
Jul 28, 2006	31.79	32.91	31.66	32.86	201,112	+1.13(+3.57%)
Jul 27, 2006	32.90	34.03	31.11	31.73	159,074	-0.69(-2.12%)
Jul 26, 2006	32.93	32.93	31.32	32.41	162,216	-0.62(-1.88%)
Jul 25, 2006	31.91	33.37	31.65	33.03	220,103	+1.25(+3.94%)
Jul 24, 2006	30.93	32.41	30.75	31.78	259,291	+0.85(+2.76%)
Jul 21, 2006	32.29	32.44	30.59	30.93	242,085	-1.46(-4.49%)
Jul 20, 2006	34.14	34.77	32.15	32.38	303,685	-1.49(-4.41%)
Jul 19, 2006	33.39	34.49	32.84	33.88	292,689	+0.49(+1.47%)
Jul 18, 2006	33.26	34.59	32.96	33.39	313,842	+0.45(+1.38%)
Jul 17, 2006	33.33	34.06	32.28	32.93	147,136	-0.31(-0.92%)
Jul 14, 2006	33.75	34.46	32.84	33.24	246,871	-0.46(-1.38%)
Jul 13, 2006	35.40	35.40	33.70	33.70	193,968	-1.88(-5.29%)
Jul 12, 2006	35.98	36.61	35.47	35.58	230,467	-0.55(-1.51%)
Jul 11, 2006	35.19	36.35	34.58	36.13	311,903	+0.87(+2.47%)
Jul 10, 2006	34.58	36.41	34.30	35.26	472,511	+0.97(+2.84%)
Jul 07, 2006	33.75	35.22	33.74	34.28	336,557	+0.53(+1.57%)
Jul 06, 2006	33.34	34.18	33.32	33.76	230,927	+0.50(+1.51%)
Jul 05, 2006	33.48	34.17	32.97	33.26	221,649	-0.96(-2.79%)
Jul 03, 2006	32.80	34.24	32.56	34.21	176,621	+1.40(+4.27%)
Jun 30, 2006	33.35	33.64	32.52	32.81	1,203,530	-0.45(-1.34%)
Jun 29, 2006	31.74	33.33	31.18	33.26	350,656	+1.73(+5.50%)
Jun 28, 2006	32.15	32.54	31.37	31.52	228,621	-0.46(-1.45%)
Jun 27, 2006	33.01	33.18	31.71	31.99	236,034	-1.02(-3.09%)
Jun 26, 2006	32.19	33.89	32.00	33.01	394,771	+0.82(+2.53%)
Jun 23, 2006	30.72	32.45	30.60	32.19	326,587	+1.43(+4.64%)
Jun 22, 2006	30.20	30.81	29.38	30.76	183,827	+0.54(+1.78%)
Jun 21, 2006	29.62	31.03	29.48	30.22	291,255	+0.53(+1.78%)
Jun 20, 2006	28.88	29.87	28.85	29.70	199,767	+0.74(+2.56%)
Jun 19, 2006	29.70	30.01	28.75	28.95	170,615	-0.43(-1.45%)
Jun 16, 2006	29.37	29.53	28.22	29.38	126,738	-0.05(-0.16%)
Jun 15, 2006	27.87	29.76	27.81	29.43	183,511	+2.09(+7.63%)
Jun 14, 2006	26.82	27.70	26.40	27.34	151,312	+0.44(+1.65%)
Jun 13, 2006	27.81	28.03	26.25	26.90	348,364	-0.99(-3.56%)
Jun 12, 2006	28.86	29.49	27.74	27.89	155,384	-1.12(-3.87%)
Jun 09, 2006	29.30	30.53	28.46	29.01	138,258	-0.13(-0.45%)
Jun 08, 2006	28.83	29.50	27.47	29.14	172,486	+0.15(+0.51%)
Jun 07, 2006	30.24	30.60	28.93	28.99	135,629	-1.09(-3.64%)
Jun 06, 2006	30.68	30.72	28.94	30.09	141,525	-0.15(-0.49%)
Jun 05, 2006	31.82	32.57	30.17	30.23	204,846	-1.45(-4.57%)
Jun 02, 2006	31.34	31.96	30.61	31.68	141,573	+0.05(+0.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.